Australia markets close in 2 hours 26 minutes

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.2700+0.1000 (+3.15%)
At close: 01:00PM EST
3.2400 -0.03 (-0.92%)
After hours: 02:09PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20223.07003.28003.06003.27003.2700341,100
23 Nov 20223.02003.21002.90003.17003.1700945,400
22 Nov 20223.01003.06002.88003.04003.0400915,100
21 Nov 20223.33003.34002.90003.04003.04001,789,700
18 Nov 20223.68003.79003.45003.53003.53001,054,200
17 Nov 20223.56003.87003.44003.72003.72001,301,200
16 Nov 20223.90004.03003.63003.65003.65001,937,900
15 Nov 20223.64003.75003.53003.68003.68001,429,300
14 Nov 20223.36003.50003.23003.35003.35001,328,000
11 Nov 20223.16003.28003.09003.22003.22001,432,700
10 Nov 20223.06003.07002.95003.00003.0000827,300
09 Nov 20222.95003.05002.82002.84002.8400621,500
08 Nov 20223.02003.04002.96002.99002.9900645,000
07 Nov 20223.33003.42003.00003.02003.02001,156,800
04 Nov 20222.99003.18002.96003.13003.13001,380,400
03 Nov 20222.69002.85002.65002.78002.7800754,900
02 Nov 20222.70002.89002.65002.78002.7800824,500
01 Nov 20222.74002.78002.68002.68002.6800586,900
31 Oct 20222.68002.68002.57002.62002.6200548,500
28 Oct 20222.72002.81002.65002.70002.7000548,800
27 Oct 20222.76002.88002.72002.72002.7200402,700
26 Oct 20222.86002.91002.81002.85002.8500803,900
25 Oct 20222.73002.89002.71002.81002.8100615,000
24 Oct 20222.97002.97002.66002.68002.68001,541,500
21 Oct 20223.06003.17003.01003.15003.1500238,300
20 Oct 20223.07003.25003.00003.09003.0900307,400
19 Oct 20223.34003.34003.04003.05003.0500505,700
18 Oct 20223.41003.50003.34003.39003.3900294,800
17 Oct 20223.23003.47003.23003.35003.3500348,900
14 Oct 20223.39003.44003.15003.22003.2200552,700
13 Oct 20223.25003.41003.16003.34003.3400745,000
12 Oct 20223.46003.50003.35003.45003.4500334,600
11 Oct 20223.46003.55003.33003.41003.4100761,000
10 Oct 20223.53003.60003.35003.58003.5800551,300
07 Oct 20223.88003.88003.50003.52003.5200706,000
06 Oct 20224.03004.20003.92003.92003.9200204,200
05 Oct 20224.17004.23003.97004.08004.0800223,900
04 Oct 20224.10004.24004.08004.12004.1200353,800
03 Oct 20224.13004.13003.95003.99003.9900211,100
30 Sept 20224.10004.24004.05004.10004.1000329,100
29 Sept 20224.33004.35004.07004.13004.1300312,000
28 Sept 20224.50004.54004.37004.43004.4300270,300
27 Sept 20224.60004.73004.47004.54004.5400202,400
26 Sept 20224.50004.73004.50004.58004.5800214,700
23 Sept 20224.60004.63004.50004.55004.5500274,600
22 Sept 20224.78004.80004.65004.72004.7200356,000
21 Sept 20224.98004.98004.75004.75004.7500391,500
20 Sept 20224.96005.09004.92005.02005.0200172,600
19 Sept 20224.85005.03004.85005.00005.0000350,900
16 Sept 20225.05005.13004.88004.98004.98001,006,800
15 Sept 20225.09005.31005.05005.10005.1000311,500
14 Sept 20225.26005.33005.02005.17005.1700385,600
13 Sept 20225.22005.40005.19005.26005.2600442,600
12 Sept 20225.48005.59005.31005.44005.4400593,300
09 Sept 20225.29005.54005.27005.39005.3900568,600
08 Sept 20225.12005.21004.88005.15005.1500802,800
07 Sept 20225.10005.35005.04005.17005.1700551,400
06 Sept 20225.40005.44005.06005.11005.1100681,100
02 Sept 20225.92005.92005.37005.40005.4000849,500
01 Sept 20225.94005.96005.72005.95005.9500541,100
31 Aug 20225.94006.07005.73006.01006.0100611,300
30 Aug 20226.04006.07005.78005.80005.8000738,900
29 Aug 20226.04006.25005.95005.96005.9600664,300
26 Aug 20226.66006.67006.12006.14006.1400674,400
25 Aug 20226.28006.47006.20006.38006.3800943,500
24 Aug 20226.02006.24005.98006.09006.0900335,100
23 Aug 20226.05006.20005.93006.11006.1100389,200
22 Aug 20226.06006.08005.91006.00006.0000490,300
19 Aug 20226.15006.19006.07006.14006.1400246,700
18 Aug 20226.34006.39006.04006.23006.2300589,600
17 Aug 20226.56006.73006.25006.28006.2800635,400
16 Aug 20226.79006.81006.40006.76006.7600810,000
15 Aug 20226.99007.50006.75006.81006.81001,446,100
12 Aug 20226.99007.32006.94007.30007.3000780,900
11 Aug 20226.79007.14006.60007.06007.0600868,700
10 Aug 20226.31006.60006.24006.58006.5800406,400
09 Aug 20226.35006.38006.18006.26006.2600326,300
08 Aug 20226.29006.44006.22006.38006.3800367,300
05 Aug 20226.59006.59006.14006.27006.2700804,900
04 Aug 20226.74006.94006.54006.61006.6100508,100
03 Aug 20226.33006.60006.23006.57006.5700542,600
02 Aug 20226.11006.36006.08006.21006.2100376,400
01 Aug 20226.46006.46006.08006.19006.1900674,000
29 July 20226.42006.56006.31006.48006.4800348,100
28 July 20226.57006.64006.34006.59006.5900291,900
27 July 20226.50006.59006.27006.56006.5600401,600
26 July 20226.58006.58006.28006.39006.3900276,500
25 July 20226.75006.78006.41006.48006.4800368,400
22 July 20227.15007.21006.59006.64006.6400805,200
21 July 20227.03007.30006.95007.28007.2800443,000
20 July 20227.03007.31006.94007.02007.0200494,500
19 July 20227.66007.70007.02007.08007.0800823,900
18 July 20227.25007.94007.19007.59007.5900938,000
15 July 20227.00007.25006.78007.18007.18001,213,400
14 July 20226.40006.95006.07006.94006.94001,156,800
13 July 20226.62006.62006.15006.36006.3600710,800
12 July 20226.91006.98006.61006.73006.7300710,900
11 July 20227.00007.10006.79006.85006.8500891,300
08 July 20227.41007.50006.88007.28007.28002,642,000
07 July 20227.51007.89007.40007.58007.5800884,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...